Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adams Resources & Energy (NY: AE )

26.84 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.100	8.240	8.100	8.230	3,600	+0.13(+1.60%)
May 29, 2003	8.110	8.200	7.910	8.100	16,800	+0.24(+3.05%)
May 28, 2003	7.000	7.860	6.990	7.860	23,100	+0.86(+12.29%)
May 27, 2003	6.980	7.000	6.960	7.000	2,300	+0.09(+1.30%)
May 23, 2003	6.850	7.000	6.850	6.910	2,700	-0.04(-0.58%)
May 22, 2003	6.830	6.950	6.830	6.950	700	+0.07(+1.02%)
May 21, 2003	6.870	6.930	6.800	6.880	500	-0.04(-0.58%)
May 20, 2003	6.870	6.970	6.870	6.920	1,400	+0.14(+2.06%)
May 19, 2003	7.000	7.100	6.780	6.780	3,900	-0.12(-1.74%)
May 16, 2003	6.810	6.900	6.810	6.900	4,100	+0.15(+2.22%)
May 15, 2003	6.650	6.800	6.650	6.750	42,100	+0.25(+3.85%)
May 14, 2003	6.740	6.740	6.460	6.500	16,600	-0.34(-4.97%)
May 13, 2003	6.840	6.840	6.840	6.840	1,700	-0.09(-1.30%)
May 12, 2003	6.860	7.250	6.850	6.930	5,000	-0.02(-0.29%)
May 09, 2003	6.870	7.000	6.870	6.950	700	+0.01(+0.14%)
May 08, 2003	6.570	6.940	6.570	6.940	5,200	+0.47(+7.26%)
May 07, 2003	6.460	6.470	6.460	6.470	400	-0.08(-1.22%)
May 06, 2003	6.340	6.550	6.300	6.550	12,900	+0.20(+3.15%)
May 05, 2003	6.450	6.450	6.350	6.350	4,500	+0.05(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Adams Resources & Energy (NY: AE )

Historical Prices